Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.00	17.01	16.70	16.87	132,400	-0.13(-0.76%)
Feb 27, 2006	16.67	17.00	16.40	17.00	314,800	+0.29(+1.74%)
Feb 24, 2006	17.20	17.21	16.56	16.71	225,400	-0.54(-3.13%)
Feb 23, 2006	17.47	17.47	17.00	17.25	454,600	-0.35(-1.99%)
Feb 22, 2006	17.50	17.88	17.39	17.60	925,100	+0.17(+0.98%)
Feb 21, 2006	17.15	17.46	16.40	17.43	570,500	+0.39(+2.29%)
Feb 17, 2006	17.98	17.98	16.92	17.04	609,100	-0.91(-5.07%)
Feb 16, 2006	18.01	18.05	17.70	17.95	213,400	-0.06(-0.33%)
Feb 15, 2006	17.85	18.01	17.63	18.01	300,300	+0.10(+0.56%)
Feb 14, 2006	17.94	18.08	17.59	17.91	217,900	+0.07(+0.39%)
Feb 13, 2006	17.64	18.14	17.35	17.84	235,800	+0.09(+0.51%)
Feb 10, 2006	17.55	17.80	17.25	17.75	162,700	-0.06(-0.34%)
Feb 09, 2006	18.10	18.23	17.62	17.81	209,500	-0.24(-1.33%)
Feb 08, 2006	17.90	18.16	17.70	18.05	284,800	+0.30(+1.69%)
Feb 07, 2006	18.16	18.33	17.56	17.75	171,400	-0.22(-1.22%)
Feb 06, 2006	18.00	18.18	17.65	17.97	433,400	-0.08(-0.44%)
Feb 03, 2006	17.55	18.37	17.50	18.05	634,800	+0.43(+2.44%)
Feb 02, 2006	17.90	18.09	16.83	17.62	2,150,100	-1.77(-9.13%)
Feb 01, 2006	19.14	19.50	19.14	19.39	293,400	+0.01(+0.05%)
Jan 31, 2006	18.90	19.40	18.80	19.38	380,000	+0.45(+2.38%)
Jan 30, 2006	19.21	19.21	18.81	18.93	173,800	-0.25(-1.30%)
Jan 27, 2006	19.10	19.26	18.90	19.18	444,000	+0.40(+2.13%)
Jan 26, 2006	18.96	19.33	18.75	18.78	3,338,200	+0.21(+1.13%)
Jan 25, 2006	19.16	19.16	18.33	18.57	604,400	-0.55(-2.88%)
Jan 24, 2006	18.60	19.45	18.50	19.12	302,000	+0.57(+3.07%)
Jan 23, 2006	18.94	19.12	18.52	18.55	163,400	-0.49(-2.57%)
Jan 20, 2006	19.52	19.76	18.87	19.04	148,900	-0.40(-2.06%)
Jan 19, 2006	19.45	19.67	19.27	19.44	189,100	+0.09(+0.47%)
Jan 18, 2006	19.55	19.76	19.25	19.35	221,500	-0.41(-2.07%)
Jan 17, 2006	20.30	20.55	19.55	19.76	396,900	-0.54(-2.66%)
Jan 13, 2006	21.90	21.91	20.15	20.30	249,600	-1.68(-7.64%)
Jan 12, 2006	22.38	22.59	21.92	21.98	137,500	-0.32(-1.43%)
Jan 11, 2006	22.50	22.50	21.87	22.30	93,500	-0.20(-0.89%)
Jan 10, 2006	22.00	22.50	21.71	22.50	213,800	+0.40(+1.81%)
Jan 09, 2006	21.80	22.14	21.45	22.10	402,000	+0.31(+1.42%)
Jan 06, 2006	21.75	21.94	21.27	21.79	289,500	+0.27(+1.25%)
Jan 05, 2006	21.90	21.90	19.02	21.52	1,062,500	-1.11(-4.90%)
Jan 04, 2006	21.70	22.63	21.68	22.63	380,200	+0.99(+4.57%)
Jan 03, 2006	21.18	21.65	21.15	21.64	360,600	+0.44(+2.08%)
Dec 30, 2005	21.08	21.29	20.80	21.20	61,400	+0.05(+0.24%)
Dec 29, 2005	20.89	21.23	20.84	21.15	57,800	+0.45(+2.17%)
Dec 28, 2005	20.85	20.89	20.56	20.70	89,900	-0.11(-0.53%)
Dec 27, 2005	20.85	20.90	20.50	20.81	78,600	+0.06(+0.29%)
Dec 23, 2005	20.45	20.75	20.20	20.75	35,000	+0.22(+1.07%)
Dec 22, 2005	20.55	20.65	19.93	20.53	76,400	-0.04(-0.19%)
Dec 21, 2005	20.53	20.90	20.31	20.57	141,800	+0.18(+0.88%)
Dec 20, 2005	20.05	20.69	19.90	20.39	134,100	+0.44(+2.21%)
Dec 19, 2005	20.17	20.34	19.83	19.95	227,300	-0.18(-0.89%)
Dec 16, 2005	19.85	20.27	19.75	20.13	204,400	+0.68(+3.50%)
Dec 15, 2005	19.70	19.77	19.45	19.45	119,600	-0.34(-1.72%)
Dec 14, 2005	19.85	19.96	19.76	19.79	62,000	+0.00(+0.00%)
Dec 13, 2005	19.55	19.90	19.29	19.79	55,300	+0.20(+1.02%)
Dec 12, 2005	19.69	19.80	19.50	19.59	119,300	-0.13(-0.66%)
Dec 09, 2005	19.71	19.93	19.50	19.72	80,800	+0.06(+0.31%)
Dec 08, 2005	19.87	19.97	19.18	19.66	152,400	-0.09(-0.46%)
Dec 07, 2005	19.55	19.95	19.55	19.75	139,800	+0.25(+1.28%)
Dec 06, 2005	19.28	19.59	19.23	19.50	142,000	+0.32(+1.67%)
Dec 05, 2005	19.12	19.24	19.08	19.18	121,400	+0.26(+1.37%)
Dec 02, 2005	18.70	18.94	18.70	18.92	101,900	+0.25(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.